HGTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	105.57	108.60	105.21	105.78	-	-0.19%	46,614,524
Sep 16, 2026	100.20	107.48	99.97	105.98	105.98	5.77%	61,768,776
Sep 15, 2026	99.84	102.78	98.33	100.20	100.20	0.20%	36,232,930
Sep 14, 2026	101.97	102.99	99.60	100.00	100.00	-3.74%	41,646,276
Sep 11, 2026	105.57	107.43	101.04	103.88	103.88	-1.81%	60,086,105
Sep 10, 2026	108.00	110.68	105.10	105.80	105.80	-2.75%	82,707,350
Sep 9, 2026	108.57	110.58	108.10	108.79	108.79	8.22%	101,265,637
Sep 8, 2026	102.00	103.44	100.22	100.53	100.53	-1.35%	32,553,218
Sep 7, 2026	97.32	102.08	96.66	101.91	101.91	6.60%	49,223,083
Sep 4, 2026	99.58	100.86	94.61	95.60	95.60	-3.41%	36,493,205
Sep 3, 2026	101.05	101.68	97.86	98.98	98.98	-0.32%	23,837,560
Sep 2, 2026	100.03	101.00	98.54	99.30	99.30	-2.20%	28,416,552
Sep 1, 2026	104.68	105.71	100.60	101.53	101.53	-3.07%	35,298,071
Aug 31, 2026	101.04	104.79	100.88	104.75	104.75	1.77%	35,026,540
Aug 28, 2026	104.95	107.58	102.79	102.93	102.93	-1.88%	45,689,470
Aug 27, 2026	102.01	106.73	99.00	104.90	104.90	1.06%	66,097,642
Aug 26, 2026	105.60	106.88	101.63	103.80	103.80	-1.40%	31,059,390
Aug 25, 2026	101.06	106.49	100.02	105.27	105.27	1.86%	34,894,220
Aug 24, 2026	106.31	107.37	100.85	103.35	103.35	-3.21%	34,241,638
Aug 21, 2026	103.71	108.00	103.50	106.78	106.78	2.50%	34,757,470
Aug 20, 2026	104.07	105.85	102.18	104.18	104.18	1.79%	36,968,600
Aug 19, 2026	107.48	108.85	100.76	102.35	102.35	-8.58%	56,958,600
Aug 18, 2026	113.90	114.58	110.23	111.95	111.95	-1.50%	50,390,487
Aug 17, 2026	110.14	113.80	108.99	113.66	113.66	3.52%	66,343,535
Aug 14, 2026	107.51	109.98	106.84	109.79	109.79	2.57%	51,902,131
Aug 13, 2026	108.67	111.68	106.99	107.04	107.04	0.68%	71,111,370
Aug 12, 2026	103.21	108.28	102.77	106.32	106.32	2.43%	49,609,102
Aug 11, 2026	103.41	105.83	101.21	103.80	103.80	0.12%	43,770,798
Aug 10, 2026	107.50	107.82	101.19	103.68	103.68	-2.74%	61,697,761
Aug 7, 2026	105.00	108.56	102.85	106.60	106.60	3.49%	88,418,012
Aug 6, 2026	97.32	106.27	97.03	103.01	103.01	2.57%	80,465,906
Aug 5, 2026	93.17	102.41	93.17	100.43	100.43	-0.22%	105,803,300
Aug 4, 2026	95.71	101.80	95.20	100.65	100.65	8.03%	58,069,620
Aug 3, 2026	95.00	95.83	92.16	93.17	93.17	-2.31%	36,878,630
Jul 31, 2026	98.48	99.92	95.37	95.37	95.37	4.69%	59,078,794
Jul 30, 2026	98.01	99.80	90.23	91.10	91.10	-9.14%	73,503,993
Jul 29, 2026	100.61	101.62	93.90	100.26	100.26	-0.32%	64,349,766
Jul 28, 2026	107.63	109.52	100.58	100.58	100.58	-10.00%	51,513,316
Jul 27, 2026	107.52	111.85	105.86	111.76	111.76	3.30%	38,941,104
Jul 24, 2026	108.03	112.00	107.36	108.19	108.19	-3.32%	37,565,540
Jul 23, 2026	113.90	117.00	111.19	111.91	111.91	-1.41%	47,164,700
Jul 22, 2026	113.16	119.51	112.49	113.51	113.51	0.32%	82,355,920
Jul 21, 2026	104.90	114.15	95.27	113.15	113.15	6.89%	102,003,337
Jul 20, 2026	118.00	119.40	105.86	105.86	105.86	-10.00%	66,576,104
Jul 17, 2026	128.80	130.00	117.62	117.62	117.62	-10.00%	63,908,460
Jul 16, 2026	135.02	140.00	130.69	130.69	130.69	-10.00%	63,124,802
Jul 15, 2026	154.36	154.36	145.00	145.21	145.21	-9.15%	61,125,700
Jul 14, 2026	152.26	160.00	142.50	159.84	159.84	3.63%	72,954,948
Jul 13, 2026	155.01	162.47	152.18	154.24	154.24	-2.42%	56,219,260
Jul 10, 2026	165.98	168.98	157.80	158.07	158.07	-0.58%	73,795,229